Albany International Corp (NY: AIN )

78.14 USD +1.02 (+1.32%)
Official Closing Price Updated: 4:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.75 47.25 46.40 46.70 146,885 +0.20(+0.43%)
Nov 29, 2016 46.70 46.95 46.30 46.50 158,958 -0.05(-0.11%)
Nov 28, 2016 46.75 46.90 46.40 46.55 149,694 -0.45(-0.96%)
Nov 25, 2016 46.70 47.00 46.30 47.00 33,212 +0.35(+0.75%)
Nov 23, 2016 46.65 46.65 46.65 0 +0.60(+1.30%)
Nov 22, 2016 45.35 46.20 44.90 46.05 105,250 +0.90(+1.99%)
Nov 21, 2016 45.35 45.65 44.80 45.15 84,846 -0.15(-0.33%)
Nov 18, 2016 44.95 45.60 44.80 45.30 120,363 +0.35(+0.78%)
Nov 17, 2016 44.85 45.10 44.50 44.95 127,204 +0.10(+0.22%)
Nov 16, 2016 44.20 45.20 44.00 44.85 125,332 +0.65(+1.47%)
Nov 15, 2016 44.25 44.55 43.60 44.20 127,575 -0.20(-0.45%)
Nov 14, 2016 44.50 45.20 44.10 44.40 140,855 +0.30(+0.68%)
Nov 11, 2016 42.75 45.00 42.50 44.10 186,523 +1.40(+3.28%)
Nov 10, 2016 41.80 43.50 41.70 42.70 146,324 +1.40(+3.39%)
Nov 09, 2016 39.65 41.40 39.45 41.30 172,433 +1.25(+3.12%)
Nov 08, 2016 39.55 40.40 39.30 40.05 109,785 +0.35(+0.88%)
Nov 07, 2016 39.90 40.00 39.30 39.70 136,628 +0.70(+1.79%)
Nov 04, 2016 38.80 39.45 38.55 39.00 126,756 +0.35(+0.91%)
Nov 03, 2016 38.70 39.10 38.30 38.65 169,984 -0.10(-0.26%)
Nov 02, 2016 38.55 39.25 37.85 38.75 184,303 +0.00(+0.00%)
Nov 01, 2016 40.50 40.80 37.00 38.75 287,297 -2.00(-4.91%)
Oct 31, 2016 40.20 41.20 39.65 40.75 125,782 +0.70(+1.75%)
Oct 28, 2016 40.35 41.20 39.80 40.05 105,230 -0.45(-1.11%)
Oct 27, 2016 40.75 41.00 40.35 40.50 71,367 -0.15(-0.37%)
Oct 26, 2016 41.20 42.00 40.60 40.65 110,398 -0.70(-1.69%)
Oct 25, 2016 41.95 41.95 41.15 41.35 73,754 -0.70(-1.66%)
Oct 24, 2016 41.65 42.10 41.25 42.05 65,273 +0.80(+1.94%)
Oct 21, 2016 40.80 41.40 40.67 41.25 55,893 +0.05(+0.12%)
Oct 20, 2016 41.40 41.40 40.80 41.20 77,666 -0.35(-0.84%)
Oct 19, 2016 41.65 42.20 41.10 41.55 91,086 +0.00(+0.00%)
Oct 18, 2016 41.70 41.70 41.20 41.55 54,721 +0.30(+0.73%)
Oct 17, 2016 41.10 41.45 40.90 41.25 62,562 +0.07(+0.17%)
Oct 14, 2016 41.49 41.80 40.90 41.18 76,142 -0.07(-0.17%)
Oct 13, 2016 41.18 41.50 40.84 41.25 85,730 -0.35(-0.84%)
Oct 12, 2016 40.92 41.74 40.73 41.60 128,077 +0.66(+1.61%)
Oct 11, 2016 41.77 41.85 40.35 40.94 160,462 -0.85(-2.03%)
Oct 10, 2016 41.97 42.46 41.73 41.79 52,144 +0.21(+0.51%)
Oct 07, 2016 42.52 43.00 41.54 41.58 118,173 -1.04(-2.44%)
Oct 06, 2016 42.68 43.30 42.14 42.62 63,839 -0.23(-0.54%)
Oct 05, 2016 42.57 43.18 42.37 42.85 73,156 +0.58(+1.37%)
Oct 04, 2016 42.14 42.43 41.84 42.27 74,216 +0.29(+0.69%)
Oct 03, 2016 42.05 42.43 41.82 41.98 109,126 -0.40(-0.94%)
Sep 30, 2016 42.16 42.59 41.63 42.38 116,966 +0.58(+1.39%)
Sep 29, 2016 42.12 42.39 41.69 41.80 71,289 -0.28(-0.67%)
Sep 28, 2016 41.88 42.12 41.36 42.08 108,634 +0.19(+0.45%)
Sep 27, 2016 41.55 41.93 41.12 41.89 69,150 +0.25(+0.60%)
Sep 26, 2016 41.62 42.00 40.87 41.64 66,561 -0.25(-0.60%)
Sep 23, 2016 42.63 42.89 41.85 41.89 102,056 -0.93(-2.17%)
Sep 22, 2016 41.55 42.88 41.50 42.82 107,932 +1.44(+3.48%)
Sep 21, 2016 40.68 41.40 40.61 41.38 85,712 +0.90(+2.22%)
Sep 20, 2016 40.69 41.00 40.26 40.48 78,658 -0.10(-0.25%)
Sep 19, 2016 40.55 41.02 39.85 40.58 113,719 +0.23(+0.57%)
Sep 16, 2016 40.63 40.80 40.18 40.35 149,091 -0.51(-1.25%)
Sep 15, 2016 40.11 40.92 40.01 40.86 102,350 +0.82(+2.05%)
Sep 14, 2016 40.83 40.95 39.86 40.04 121,985 -0.73(-1.79%)
Sep 13, 2016 40.92 41.78 40.41 40.77 111,553 -0.58(-1.40%)
Sep 12, 2016 40.40 41.45 40.21 41.35 84,749 +0.48(+1.17%)
Sep 09, 2016 42.49 42.57 40.86 40.87 87,621 -2.06(-4.80%)
Sep 08, 2016 43.47 43.49 42.62 42.93 91,288 -0.51(-1.17%)
Sep 07, 2016 43.05 43.59 42.83 43.44 247,730 +0.19(+0.44%)
Sep 06, 2016 43.44 43.69 42.97 43.25 69,178 -0.15(-0.35%)
Sep 02, 2016 42.97 43.40 43.40 43.40 77,300 +0.74(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.